THE WALL STREET JOURNAL. Friday, November 8, 2019 |B9
Dividend Changes
Dividend announcements from November 7.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Aaron's Inc AAN 0.2 .04 /.035 Q Jan06 /Dec19
Acadia Realty Trust AKR 4.0 .29 /.28 Q Jan15 /Dec31
Air T Pfd. AIRTP 8.0 .05 /.0433 Q Feb18 /Feb14
Cedar Fair Dep Rec FUN 6.6 .935 /.925 Q Dec17 /Dec04
FedNat Holding FNHC 2.3 .09 /.08 Q Dec02 /Nov15
Innospec IOSP 1.0 .52 /.50 SA Nov27 /Nov19
Inter Parfums IPAR 1.4 .33 /.275 Q Jan15 /Dec31
Lexington Realty Trust LXP 3.8 .105 /.1025 Q Jan15 /Dec31
Microchip Technology MCHP 1.5 .3665 /.366 Q Dec05 /Nov21
Oasis Midstream Partners OMP 10.1 .515 /.49 Q Nov27 /Nov15
Sabine Royalty Tr UBI SBR 8.6.3224 /.23878M Nov29 /Nov15
Initial
DTE Energy DTP ... .78125 Feb01 /Jan15
Rattler Midstream RTLR ... .34 Nov22 /Nov15
Foreign
America Movil ADR AMX 2.3 .17758 SA Nov07 /
America Movil Cl A ADR AMOV 2.3 .17758 SA Nov07 /
Assured Guaranty AGO 1.5 .18 Q Dec04 /Nov20
Barrick Gold GOLD 1.0 .05 Q Dec16 /Nov29
Cott Cp COT 1.9 .06 Q Dec06 /Nov26
Enbridge ENB 6.0 .5614 Q Dec01 /Nov15
GasLog GLOG 5.3 .15 Q Nov21 /Nov15
MiX Telematics ADR MIXT 1.4 .06743 Q Dec05 /Nov22
TE Connectivity TEL 2.0 .46 Q Dec06 /Nov22
Tecnoglass TGLS 6.3 .14 Q Dec20 /Nov29
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.How to Read the Stock Tables
The following explanations apply to NYSE,
NYSE Arca, NYSE American and Nasdaq Stock
Market listed securities. Prices are composite
quotations that include primary market trades
as well as trades reported by Nasdaq BX
(formerly Boston), Chicago Stock Exchange,
Cboe, NYSE National and Nasdaq ISE.
The list comprises the 1,000 largest
companies based on market capitalization.
Underlined quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent
four quarters.
FD-First day of trading.
h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcy
v-Trading halted on primary market.
vj-In bankruptcy or receivership or
being reorganized under the
Bankruptcy Code, or securities
assumed by such companies.Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.
Net
Stock Sym CloseChg
Autohome ATHM70.85 1.77
Autoliv ALV85.95 1.56
ADP ADP162.102.44
AutoZone AZO1165.614.13
Avalonbay AVB209.14-3.15
Avangrid AGR48.74 -0.74
Avantor AVTR15.30 -0.10
AveryDennisonAVY132.670.65
AxaltaCoatingAXTA29.95 0.05
BB&T BBT54.73 -0.07
BCE BCE48.05 0.40
BHP GroupBHP51.47 0.07
BHP GroupBBL45.04 0.10
BOK Fin BOKF83.78 0.78
BP BP 39.32 0.54
BRF BRFS8.72 0.06
BWX TechBWXT60.21 -0.49
Baidu BIDU121.8714.51
BakerHughesBKR22.08 0.31
Ball BLL65.07 -1.59
BancoBilbaoVizBBVA5.47 0.09
BancoBradescoBBDO8.00 -0.01
tBancodeChileBCH24.67 0.07
BancSanBrasilBSBR11.57 -0.03
BcoSantChileBSAC24.37 0.20
BancoSantanderSAN 4.18 0.07
BanColombiaCIB 54.44 -0.01
sBankofAmericaBAC33.23 0.44
BankofMontrealBMO76.25 0.81
BankNY MellonBK 49.40 0.27
sBkNovaScotiaBNS57.99 -0.01
Barclays BCS 8.65 0.04
BarrickGoldGOLD16.36 -0.54
BauschHealthBHC26.01 0.34
BaxterIntl BAX78.00 -0.37
BectonDicknsnBDX244.57-6.22
BeiGene BGNE192.893.30
Berkley WRB68.00 -0.79
BerkHathwy BBRK.B222.740.74
BerkHathwy ABRK.A 333860 1005.00
BestBuy BBY76.01 0.96
Bio-TechneTECH202.97-0.90
Bio-RadLab ABIO345.48-1.85
Biogen BIIB286.87-2.13
BioMarinPharmBMRN75.40 0.56
BlackKnightBKI56.96 -0.69
sBlackRock BLK490.160.62
BlackstoneBX 51.40 -0.64
Boeing BA357.315.18
BookingHldgsBKNG1849.93-162.16
BoozAllen BAH71.69 -0.10
sBorgWarnerBWA45.97 1.15
BostonPropsBXP137.960.04
BostonSci BSX40.72 ...
BrightHorizonsBFAM145.46-0.93
Bristol-MyersBMY57.58 0.62
BritishAmTobBTI 36.72 0.32
BrixmorPropBRX21.63 -0.50
Broadcom AVGO311.74-1.42
BroadridgeFinlBR120.483.64
sBrookfieldMgtBAM56.56 0.31
BrookfieldInfrBIP 50.13 0.35
sBrown&BrownBRO37.64 -0.02
Brown-Forman BBF.B64.68 -0.60
Brown-Forman ABF.A61.68 -0.38
Bruker BRKR47.10 -1.11
Bunge BG 55.45 0.24
BurlingtonStrsBURL204.561.60
CACI Intl CACI225.891.19
CBRE GroupCBRE54.50 1.42
CBS B CBS37.80 0.98
CBS A CBS.A42.38 1.50
CDK GlobalCDK50.99 0.82
CDW CDW132.93-0.03
CF IndustriesCF 46.63 0.24
CGI GIB 79.58 0.14
CH RobinsonCHRW79.14 0.53
CME GroupCME199.000.41
CMS EnergyCMS60.01 -1.35
CNA Fin CNA44.61 -0.16
CNH Indl CNHI11.02 0.07
CNOOC CEO159.722.92
CPFLEnergiaCPL16.27 0.09
CRH CRH36.96 0.03
CSX CSX74.08 0.44
CVS HealthCVS71.78 0.85
sCableOne CABO1356.1913.53
CabotOil COG18.36 -0.02
CadenceDesignCDNS66.87 -0.27
CAE CAE25.53 0.08
sCaesarsEntCZR12.75 0.33
CamdenPropertyCPT110.27-1.99
CampbellSoupCPB46.42 -0.18
CIBC CM 87.21 0.15
CanNtlRlwyCNI 94.81 0.80
CanNaturalResCNQ28.082.19
CanPacRlwyCP 236.631.42
Canon CAJ27.53 0.21
CanopyGrowthCGC19.08 -0.34
sCapitalOneCOF97.70 0.66
CardinalHealthCAH53.20 1.77Net
Stock Sym CloseChg
Carlisle CSL158.04-1.87
CarMax KMX94.09 -0.18
Carnival CCL45.05 0.68
Carnival CUK42.50 0.56
CaseysGenStoresCASY166.96-5.85
Catalent CTLT49.25 0.13
sCaterpillar CAT147.011.52
Celanese CE 125.740.66
Celgene CELG109.000.76
Cemex CX 3.88 -0.01
CenovusEnergyCVE 9.20 0.38
Centene CNC53.09 2.26
CenterPointEnerCNP29.00 0.23
CentraisElBrasEBR 9.75 -0.09
CenturyLink CTL14.881.52
CeridianHCMCDAY50.03 -0.29
Cerner CERN66.83 -0.14
CharlesRiverLabsCRL127.37-1.37
CharterCommsCHTR468.44-0.59
CheckPointCHKP114.590.85
Chemed CHE405.31-7.48
CheniereEnergyLNG61.79 0.75
CheniereEnerPtrsCQP42.54 -0.26
Chevron CVX121.891.99
Chewy CHWY22.97 -0.67
ChinaLifeInsLFC13.59 0.04
ChinaMobileCHL40.96 0.13
ChinaPetrolSNP59.88 0.86
ChinaTelecomCHA42.87 -0.06
ChinaUnicomCHU 9.96 0.04
Chipotle CMG737.34-6.97
Chubb CB 152.920.74
sChunghwaTelCHT37.31 0.19
Church&DwightCHD67.19 -0.32
Ciena CIEN37.15 0.42
Cigna CI 185.342.21
CincinnatiFinCINF109.03-1.86
Cintas CTAS262.00-0.40
CiscoSystemsCSCO48.42 0.15
sCitigroup C 75.81 1.39
CitizensFinCFG38.19 0.51
CitrixSystemsCTXS110.110.52
Clorox CLX147.02-1.63
Coca-Cola KO 52.29 -0.51
Coca-Cola EuroCCEP51.14 -0.41
Cognex CGNX53.69 0.47
CognizantTechCTSH63.03 0.77
ColgatePalmCL 66.87 0.35
ColumbiaSportswrCOLM93.08 0.53
Comcast ACMCSA44.70 0.48
Comerica CMA71.78 1.43
sCommerceBcshrsCBSH66.34 0.15
SABESP SBS13.28 0.02
ConagraBrandsCAG27.80 -0.04
ConchoRscsCXO72.68 1.15
ConocoPhillipsCOP59.54 1.91
ConEd ED 87.22 -1.40
ConstBrands ASTZ190.28-2.18
ContinentalRscsCLR33.001.69
Cooper COO294.753.26
Copart CPRT81.62 -0.24
Corning GLW30.19 0.35
Corteva CTVA26.15 0.02
CoStar CSGP545.84-5.31
Costco COST305.213.64
Coty COTY13.00 -0.02
CoupaSoftwareCOUP128.74-2.52
CousinsPropertiesCUZ39.83 -0.05
Credicorp BAP217.334.81
CreditAcceptanceCACC424.330.71
CreditSuisseCS 13.13 0.15
CrowdStrikeCRWD45.50 -2.33
CrownCastleCCI131.91-2.00
CrownHoldingsCCK74.30 -1.23
CubeSmartCUBE31.35 -0.01
Cullen/FrostCFR94.35 0.91
sCummins CMI182.531.14
sCurtissWrightCW139.590.79
CypressSemiCY 23.34 0.02
CyrusOne CONE66.07 -2.73
DEF
DISH NetworkDISH34.69 1.17
DTE EnergyDTE121.78-2.12
DXC Tech DXC29.54 0.48
Danaher DHR134.50-0.36
Darden DRI113.480.69
Datadog DDOG31.29-1.77
DaVita DVA69.19 -1.32
Deere DE177.891.92
DellTechC DELL54.31 -0.02
DeltaAir DAL57.66 0.08
sDentsplySironaXRAY57.08 1.49
DeutscheBankDB 7.76 0.11
DevonEnergyDVN22.68 0.60
sDexCom DXCM194.7041.58
Diageo DEO160.07-0.44
tDiamondbkEnerFANG75.56 -1.64
DigitalRealtyDLR118.68-4.02
DiscoverFinSvcsDFS84.35 1.17
DiscoveryADISCA31.033.34Net
Stock Sym CloseChg
DiscoveryCDISCK28.702.90
Disney DIS132.961.69
DocuSign DOCU65.41 -0.67
DolbyLab DLB65.94 0.15
DollarGeneralDG159.23-0.38
DollarTree DLTR112.47-0.32
DominionEnerD 80.31 -0.63
Domino's DPZ282.684.86
Donaldson DCI 56.34 0.59
DouglasEmmettDEI 43.20 -0.02
sDover DOV109.13-0.33
Dow DOW55.80 1.52
DrReddy'sLabRDY40.36 0.06
Dropbox DBX20.96 0.40
DukeEnergyDUK92.58 -0.78
DukeRealtyDRE34.62 -0.28
Dunkin' DNKN73.41 -2.53
DuPont DD 71.61 1.28
ENI E 31.40 0.16
EOG Rscs EOG74.74 3.32
EPAM SystemsEPAM190.2911.88
EPR Prop EPR73.33 -1.27
E*TRADE ETFC43.47 0.18
EXACT Sci EXAS79.95 -0.89
EastWestBncpEWBC45.97 0.56
EastmanChemEMN82.96 1.87
sEaton ETN90.90 -0.30
eBay EBAY34.89 -0.61
Ecolab ECL190.80-2.16
Ecopetrol EC 18.93 0.22
EdisonInt EIX 65.69 0.02
EdwardsLifeEW235.15-0.07
ElancoAnimalELAN26.92 0.24
Elastic ESTC72.92 -0.08
ElbitSystemsESLT164.50-1.58
ElectronicArtsEA 97.23 -1.44
EmersonElecEMR73.79 0.19
Enbridge ENB36.73 -0.18
Encana ECA 4.67 0.02
EncompassHealthEHC70.07 0.02
EnelAmericasENIA9.75 0.08
EnergyTransferET 12.11 -0.15
Entegris ENTG47.63 -0.43
Entergy ETR114.73-1.62
EnterpriseProdEPD26.43 0.11
Equifax EFX133.89-1.29
Equinix EQIX522.50-9.38
Equinor EQNR19.81 0.59
EquityLife ELS67.47 -0.08
EquityResdntlEQR84.07 -1.51
ErieIndemnity AERIE176.23-0.60
EssexProp ESS314.83-3.12
EsteeLauderEL 187.140.08
EuronetWorldwideEEFT146.57-1.33
EverestRe RE 263.591.91
Evergy EVRG62.82 -0.10
EversourceEnerES 79.39 -2.00
Exelon EXC44.70 -0.12
tExpedia EXPE98.29-37.07
ExpeditorsIntlEXPD77.20 0.20
ExtraSpaceStEXR107.97-0.93
ExxonMobilXOM73.01 1.52
F5NetworksFFIV147.62-0.29
FMC FMC96.83 -0.69
Facebook FB 190.42-1.13
FactSet FDS252.79-4.19
FairIsaac FICO328.78-1.15
Fastenal FAST37.14 -0.01
FederalRealtyFRT132.08-2.41
FedEx FDX163.920.75
Ferrari RACE164.96-0.48
FiatChryslerFCAU16.01 0.13
sFidNatlFin FNF46.80 -0.09
FidNatlInfoFIS132.351.46
sFifthThirdBncpFITB30.51 0.08
58.com WUBA55.94 0.91
sFirstAmerFinFAF62.29 -0.28
sFirstCitizBcshAFCNCA514.2211.92
sFirstRepBankFRC110.010.41
FirstEnergyFE 46.72 -0.39
sFiserv FISV109.654.74
FiveBelow FIVE130.003.18
FleetCorTechFLT296.582.51
Flex FLEX11.83 0.12
FlirSystemsFLIR52.97 -0.42
Flowserve FLS48.97 -0.61
FomentoEconMexFMX92.19 3.27
FordMotorF 8.89 -0.03
Fortinet FTNT94.17 1.06
Fortis FTS40.21 -0.42
Fortive FTV72.29 -0.90
FortBrandsHomeFBHS61.56 -0.26
FoxA FOXA34.941.84
FoxB FOX34.251.92
Franco-NevadaFNV96.19 -0.77
FranklinRscsBEN28.74 0.18
FreeportMcMFCX11.270.63
FreseniusMedFMS37.90 0.44
GHI
GCI LibertyAGLIBA68.26 -0.60
Galapagos GLPG183.80-3.98
Gallagher AJG91.05 -0.59
Gaming&LeisureGLPI41.53 -0.37
Gap GPS18.06 0.33
GardnerDenverGDI 33.24 0.51
Garmin GRMN94.96 1.74
Gartner IT 160.001.58
Generac GNRC92.69 -0.21
GeneralDynamicsGD182.951.38
sGeneralElecGE 11.29 0.27
GeneralMillsGIS 51.98 -0.49
GeneralMotorsGM 38.49 0.07
sGenesee&WyomingGWR111.39 ...
Genmab GMAB22.02 0.06
Genpact G 40.38 0.19
Gentex GNTX29.40 0.25
GenuinePartsGPC106.42-1.32
GileadSciencesGILD63.96 -1.45
GSK GSK44.21 -0.15
GlobalPaymentsGPN168.991.93
sGlobeLife GL 98.94 0.42Net
Stock Sym CloseChg
GoDaddy GDDY73.0310.07
GoldmanSachsGS223.294.87
Graco GGG46.76 0.21
Grainger GWW320.730.91
GuardantHealthGH 64.20 -0.45
Guidewire GWRE114.291.18
HCA HealthcareHCA136.211.34
HDFC BankHDB62.27 0.16
HD SupplyHDS40.93 0.10
HP HPQ19.39 -0.18
HSBC HSBC38.44 -0.06
HaemoneticHAE119.84-1.49
HalliburtonHAL20.96 0.36
HanesbrandsHBI15.99 0.10
HarleyDavidsonHOG39.25 0.71
sHartfordFinlHIG61.00 -0.08
Hasbro HAS95.21 0.35
HealthcareAmerHTA28.88 -0.60
HealthpeakPropPEAK33.64 -0.89
Heico A HEI.A94.30 0.35
Heico HEI121.43-0.65
HenryScheinHSIC68.74 0.14
Herbalife HLF45.17 0.22
Hershey HSY141.320.50
Hess HES70.73 2.07
sHewlettPackardHPE17.18 0.24
Hexcel HXL76.88 -0.47
Hill-Rom HRC103.290.07
Hilton HLT98.93 -0.49
HollyFrontierHFC54.74 1.32
Hologic HOLX46.20 -2.36
HomeDepotHD232.94-1.07
HondaMotorHMC27.92 0.25
sHoneywell HON179.66-1.15
HormelFoodsHRL41.63 0.03
DR HortonDHI51.03 -1.02
HostHotelsHST16.95 -0.48
Huazhu HTHT37.27 0.27
Hubbell HUBB144.040.03
HubSpot HUBS142.69-2.39
Humana HUM315.1410.20
sJBHunt JBHT120.610.95
sHuntingtonBcshsHBAN14.98 0.07
sHuntingIngallsHII 250.4516.46
HyattHotelsH 77.78 -0.43
IAC/InterActiveIAC220.748.15
sICICI Bank IBN13.28 -0.12
IdexxLab IDXX263.141.69
IHS MarkitINFO69.70 0.34
ING Groep ING12.08 0.31
Invesco IVZ18.18 0.14
IPG PhotonicsIPGP148.01-0.53
IQVIA IQV137.84-0.20
ITT ITT68.93 0.26
IcahnEnterprisesIEP67.36 0.14
Icon ICLR145.28-4.47
IDEX IEX160.380.72
sIllinoisToolWksITW176.51-1.04
Illumina ILMN295.25-2.00
ImperialOilIMO26.81 0.42
Incyte INCY82.76 -0.92
Infosys INFY10.02 0.14
sIngersoll-RandIR 129.10-2.35
Insulet PODD164.874.88
Intel INTC58.05 0.45
ICE ICE90.64 -0.47
InterContinentlIHG61.80 0.13
IBM IBM137.690.53
IntlFlavors IFF133.420.41
IntlPaper IP 45.45 0.05
Interpublic IPG22.67 0.31
InterXion INXN81.53 -3.04
Intuit INTU259.355.93
IntuitiveSurgicalISRG551.89-2.27
InvitatHomesINVH29.52 -0.48
IonisPharmaIONS55.35 -0.25
IronMountainIRM33.48 -0.15
IsraelChemicalsICL 4.56 -0.08
ItauUnibancoITUB8.92 -0.04
JKL
JD.com JD 33.28 0.41
sJPMorganChaseJPM130.000.70
sJabil JBL39.18 0.06
JackHenry JKHY148.651.16
sJacobsEnggJEC95.71 -1.23
sJamesHardieJHX18.981.71
JazzPharmaJAZZ125.96-1.31
JefferiesFinJEF19.54 0.13
sJetBlue JBLU19.58 -0.09
J&J JNJ131.430.47
JohnsonControlsJCI 42.29 -1.94
JonesLangJLL161.884.03
JuniperNetworksJNPR25.75 -0.21
KB Fin KB 37.55 0.49
KKR KKR29.05 -0.13
KLA KLAC171.95-0.57
KT KT 11.85 0.29
sKSCitySouthernKSU153.832.43
Kellogg K 63.73 -0.68
sKeurigDrPepperKDP29.831.66
sKeyCorp KEY19.30 0.17
KeysightTechsKEYS103.720.34
KilroyRealtyKRC82.59 -0.58
KimberlyClarkKMB131.760.04
KimcoRealtyKIM20.89 -0.50
KinderMorganKMI20.04 -0.17
KinrossGold KGC4.24 -0.57
KirklandLakeGoldKL 46.32 -0.33
sKnight-SwiftKNX38.63 0.01
Kohl's KSS56.74 2.35
KoninklijkePhilPHG44.24 0.28
KoreaElcPwrKEP11.78 0.15
KraftHeinzKHC32.72 -0.42
Kroger KR 26.86 -0.14
LATAMAirlinesLTM11.46 0.26
sLINE LN 40.772.64
LKQ LKQ35.10 -0.31
LPL FinancialLPLA87.37 0.87
L3HarrisTechLHX194.88-1.07
LabCpAm LH 165.800.53
LamResearchLRCX274.11-1.40Net
Stock Sym CloseChg
LamarAdv LAMR80.66 -2.12
LambWestonLW 79.00 -0.07
LasVegasSandsLVS 63.81 0.66
Lear LEA129.455.51
sLeggett&PlattLEG55.05 0.51
Leidos LDOS86.00 0.87
Lennar B LEN.B45.39 -1.40
Lennar A LEN57.29 -1.93
LennoxIntl LII 246.30-4.85
LeviStraussLEVI17.51 0.36
LibertyBroadbandALBRDA115.82-0.80
LibertyBroadbandCLBRDK115.80-0.79
LibertyGlobal ALBTYA24.85 -0.19
LibertyGlobal CLBTYK23.47 -0.21
LibertyFormOne CFWONK39.83 -0.59
LibertyFormOne AFWONA37.83 -0.65
LibertySirius ALSXMA45.85 0.52
LibertySirius CLSXMK46.16 0.56
LibertyPropertyLPT58.76 -0.18
EliLilly LLY112.77-1.05
LincolnElectricLECO92.02 -0.27
LincolnNationalLNC61.12 0.76
Linde LIN202.601.48
LiveNationEntLYV 62.67 1.30
LloydsBankingLYG 2.90 -0.02
LockheedMartinLMT378.75-1.04
Loews L 51.03 0.16
LogitechIntlLOGI41.73 -0.04
Lowe's LOW112.60-0.07
lululemon LULU202.822.08
Lyft LYFT43.29 0.37
LyondellBasellLYB 97.49 0.43
MN
M&T BankMTB166.830.58
MDU RscsMDU28.74 -0.46
MGM ResortsMGM30.82 0.30
MKS InstrumMKSI112.15-0.71
tMPLX MPLX24.92 -0.33
MSCI MSCI246.685.40
MadisonSquGardenMSG279.553.83
MagellanMidMMP59.55 -0.93
sMagnaIntl MGA56.67 0.13
sManulifeFinMFC19.55 0.24
MarathonOilMRO12.56 0.38
MarathonPetrolMPC66.25 1.97
Markel MKL1174.50-4.08
MarketAxessMKTX349.601.79
Marriott MAR133.060.48
Marsh&McLenMMC103.19-0.26
MartinMariettaMLM257.550.95
MarvellTechMRVL26.88 0.22
Masco MAS46.23 0.12
Masimo MASI141.380.57
MastercardMA272.792.93
MatchGroupMTCH69.70 2.66
MaximIntProductsMXIM59.60 -0.04
McCormickMKC160.431.11
McCormickVtgMKC.V159.10-0.61
McDonaldsMCD193.08-1.10
McKesson MCK137.311.66
MedicalPropMPW19.42 -0.02
Medtronic MDT106.80-0.07
MelcoResortsMLCO22.05 0.29
MellanoxTechMLNX114.990.52
MercadoLibreMELI491.999.04
Merck MRK82.88 -0.37
MetLife MET49.04 0.44
MettlerToledoMTD720.8111.03
MicrochipTechMCHP95.36 -0.26
MicronTechMU 48.40 0.72
Microsoft MSFT144.260.20
MidAmAptMAA135.26-1.15
Middleby MIDD118.620.35
MitsubishiUFJMUFG5.37 0.03
MizuhoFin MFG3.17 ...
MobileTeleSysMBT9.52 0.20
MohawkIndsMHK152.121.95
MolinaHealthcareMOH121.421.55
MolsonCoors ATAP.A59.90 -1.10
MolsonCoors BTAP53.51 -0.97
Momo MOMO39.161.94
Mondelez MDLZ51.74 -0.48
MongoDB MDB123.76-3.27
MonolithicPowerMPWR163.363.21
MonsterBevMNST56.64 0.65
Moody's MCO218.272.47
MorganStanleyMS 48.66 0.10
MorningstarMORN158.45-2.77
Mosaic MOS20.74 0.06
MotorolaSolMSI162.203.60
Mylan MYL17.01 -0.16
sNICE NICE158.47-0.10
NRG EnergyNRG40.04 0.46
NVR NVR3427.42-87.58
NXP Semi NXPI117.400.93
Nasdaq NDAQ100.530.61
NationalGridNGG56.89 -0.56
NatlOilwellNOV23.33 -0.30
NatlRetailPropNNN56.18 -0.13
NetApp NTAP58.94 1.06
Netease NTES300.130.82
Netflix NFLX289.570.98
NeurocrineNBIX103.160.60
sNewOrientalEducEDU123.632.66
NewResidInvtNRZ16.13 0.10
NY CmntyBcpNYCB11.90 -0.11
NewellBrandsNWL20.04 -0.09
NewmontGoldNEM36.93 -0.72
NewsCorp ANWSA13.32 -0.23
NewsCorp BNWS13.79 -0.19
NextEraEnergyNEE223.09-4.40
tNielsenHoldingsNLSN19.91 -0.18
Nike NKE90.40 0.92
NiSource NI 26.68 -0.41
NobleEnergyNBL20.56 -0.34
Nokia NOK3.57 -0.02
NomuraHoldingsNMR4.80 0.06
sNordson NDSN164.321.76
NordstromJWN37.13 0.40
NorfolkSouthernNSC195.582.62
sNorthernTrustNTRS107.261.25
NorthropGrumNOC343.43-0.59Net
Stock Sym CloseChg
NortonLifeLockNLOK24.34 0.34
NorwegCruiseNCLH52.22 0.16
Novartis NVS86.99 -0.47
NovoNordiskNVO56.37 -0.32
Novocure NVCR75.26 -1.93
Nucor NUE55.52 0.38
Nutrien NTR49.31 0.23
sNVIDIA NVDA208.340.71
OPQ
OGE EnergyOGE42.95 0.19
ONEOK OKE69.77 -0.99
OReillyAutoORLY440.26-0.57
tOccidentalPetrolOXY39.03 -0.58
Okta OKTA105.22-3.01
sOldDomFreightODFL194.421.28
OldRepublicORI22.69 -0.04
OmegaHealthcareOHI41.23 -1.24
Omnicom OMC80.27 1.56
ON Semi ON 21.54 0.03
OneMain OMF41.81 0.18
OpenText OTEX41.17 0.22
Oracle ORCL55.98 0.28
Orange ORAN15.92 -0.07
Orix IX 80.31 1.70
sOshkosh OSK88.83 0.20
OwensCorningOC 62.53 -0.73
OwlRock ORCC17.50 0.05
sPNC Fin PNC153.071.36
POSCO PKX47.58 0.85
sPPG Ind PPG129.830.06
PPL PPL33.25 -0.06
PRA HealthSciPRAH99.02 1.63
PTC PTC72.80 1.03
PVH PVH97.66 4.46
sPaccar PCAR79.87 0.19
PackagingCpAmPKG112.950.59
PagSeguroDigPAGS33.03 -1.02
PaloAltoNtwksPANW233.861.17
ParkHotelsPK 23.35 -0.80
sParkerHannifinPH199.220.93
Paychex PAYX82.88 0.22
PaycomSoftwarePAYC213.00-0.56
PayPal PYPL100.47-0.16
Pearson PSO 9.03 0.03
PegasystemsPEGA76.40 0.80
Peloton PTON22.63 -0.39
PembinaPipelinePBA35.43 -0.12
Pentair PNR43.15 0.22
Penumbra PEN172.936.89
People'sUtdFinPBCT16.92 0.16
PepsiCo PEP133.32-1.12
PerkinElmerPKI87.11 1.06
Perrigo PRGO49.77 -0.74
PetroChinaPTR50.80 0.54
PetroleoBrasilPBR16.33 0.38
PetroleoBrasilAPBR.A15.04 0.47
Pfizer PFE36.91 -0.34
PhilipMorrisPM82.25 -1.45
Phillips66 PSX119.571.15
PilgrimPridePPC31.14 0.59
Pinduoduo PDD43.31 -0.18
PinnacleWestPNW87.82 -3.35
Pinterest PINS19.99 -0.05
PioneerNatRscsPXD136.573.00
PlainsAllAmPipePAA18.35 -0.39
sPolaris PII 103.391.68
Pool POOL200.99-1.32
PostHoldingsPOST105.99-0.20
PrincipalFinPFG55.86 -0.45
Procter&GamblePG119.62-0.70
ProgressivePGR72.56 1.63
Prologis PLD87.26 -0.31
Proofpoint PFPT114.21-0.12
ProsperityBcshsPB 72.12 0.36
PrudentialFinPRU91.84 1.29
Prudential PUK35.83 0.01
PublicServiceEntPEG61.27 -0.66
PublicStoragePSA214.47-0.02
PulteGroupPHM38.05 -0.78
Qiagen QGEN31.31 0.31
sQorvo QRVO101.31-0.09
sQualcommQCOM89.985.35
QuantaServicesPWR43.14 -0.19
QuestDiag DGX101.610.50
RS
RELX RELX23.74 -0.03
RPM RPM73.88 0.15
RalphLaurenRL 115.6714.79
RaymondJamesRJF89.06 0.73
Raytheon RTN215.00-0.33
RealPage RP 53.36-6.38
RealtyIncomeO 77.57 -1.23
ReataPharmRETA208.0510.72
RegencyCtrsREG65.57 -1.15
RegenPharmREGN326.391.90
RegionsFinRF 16.91 -0.15
sReinsGrp RGA168.320.36
RelianceSteelRS 117.440.24
RenaissanceReRNR184.36-1.86
RepublicSvcsRSG85.50 -0.63
ResMed RMD142.18-1.07
RestaurantBrandsQSR66.28 0.46
RingCentralRNG169.392.36
RioTinto RIO55.51 -0.15
RobertHalfRHI58.10 -0.13
Rockwell ROK178.05-0.37
RogersComm BRCI47.96 0.28
Roku ROKU118.46-22.59
Rollins ROL38.88 0.62
RoperTech ROP340.33-3.64
RossStoresROST113.070.81
RoyalBkCanadaRY 82.26 0.26
RoyalBkScotlandRBS 5.55 -0.02
RoyalCaribbeanRCL114.992.21
RoyalDutchARDS.A60.37 0.50
RoyalDutchBRDS.B60.86 0.38
RoyalGold RGLD113.754.27
Ryanair RYAAY85.12 1.37
SAP SAP135.08-0.03
S&P GlobalSPGI255.592.20Net
Stock Sym CloseChg
SBA CommSBAC226.73-4.77
sSEI InvestmentsSEIC62.53 -0.06
SK TelecomSKM23.36 0.38
SLGreenRealtySLG85.15 0.52
SS&C TechSSNC57.17 -0.24
StoreCapitalSTOR39.18 0.18
SVB Fin SIVB239.457.98
Sabre SABR22.60 0.15
SageTherapSAGE138.930.22
Salesforce.comCRM159.500.57
Sanofi SNY45.48 -0.67
SantanderConsSC 24.96 0.07
SareptaTherapSRPT93.38 1.07
Sasol SSL19.95 0.59
SchlumbergerSLB36.08 0.52
SchwabC SCHW43.50 0.59
ScottsMiracleGroSMG101.96-1.73
Sea SE 30.95 0.30
sSeagate STX58.12 0.28
SealedAir SEE38.82 0.09
SeattleGeneticsSGEN104.06-4.00
SempraEnergySRE142.11-1.11
sSensataTechsST 53.63 -0.19
ServiceCorpSCI 44.15 0.17
ServiceNowNOW240.89-0.46
ShawComm BSJR20.12 -0.24
SherwinWilliamsSHW569.46-5.78
ShinhanFinSHG37.45 0.31
Shopify SHOP285.75-9.27
SignatureBankSBNY124.700.24
SimonPropertySPG155.970.89
SiriusXM SIRI 6.80 0.03
SkechersUSASKX39.34 0.52
Skyworks SWKS98.64 0.51
tSlackTech WORK20.34 0.20
SmithAO AOS51.87 -0.16
Smith&NephewSNN42.70 -0.24
Smucker SJM107.13-1.20
Snap SNAP14.16 -0.25
SnapOn SNA166.970.16
SolarWindsSWI19.42 0.18
SonocoProductsSON57.69 -0.22
Sony SNE60.40 -0.33
Southern SO 60.71 -1.14
SoCopper SCCO38.02 1.08
SouthwestAirLUV58.24 0.38
SpiritAeroSysSPR87.05 0.61
Splunk SPLK122.80-0.60
Spotify SPOT148.17-0.31
Sprint S 6.19 0.04
Square SQ 64.413.07
sStanleyBlackDckSWK159.450.21
Starbucks SBUX81.95 -1.04
StarsGroupTSG21.91 0.45
StarwoodPropSTWD24.21 -0.05
StateStreetSTT72.66 1.67
SteelDynamicsSTLD31.62 0.78
sStericycle SRCL62.39 0.22
Steris STE145.19-0.30
sSTMicroelecSTM23.65 0.25
StoneCo STNE33.99 -0.23
Stryker SYK200.78-0.23
SumitomoMitsSMFG7.32 0.05
SunCommsSUI154.72-1.58
sSunLifeFinancialSLF46.30 0.28
SuncorEnergySU 32.20 1.02
SunTrustBanksSTI 70.61 -0.10
Suzano SUZ 9.32 0.34
sSynchronyFinSYF36.96 0.14
Synnex SNX120.311.32
Synopsys SNPS135.23-1.34
Sysco SYY80.90 -0.16
TUV
sTAL EducationTAL44.00 0.32Net
Stock Sym CloseChg
TC Energy TRP49.68 -0.67
TCF FinancialTCF42.94 0.43
TD AmeritradeAMTD40.05 0.22
TE ConnectivityTEL94.01 0.07
Telus TU 37.40 1.51
TIM Part TSU15.24 -0.04
TJX TJX59.30 0.47
T-MobileUSTMUS81.86 ...
sTRowePriceTROW120.380.32
sTaiwanSemiTSM53.67 0.03
TakeTwoSoftwareTTWO116.910.23
TakedaPharmTAK19.55 0.21
Tapestry TPR27.07 1.14
TargaResourcesTRGP39.82 0.35
Target TGT110.590.08
TataMotorsTTM12.12 -0.06
TechnipFMCFTI20.51 -0.02
TeckRscsBTECK17.27 0.39
sTeladocHealthTDOC80.09 0.09
sTeledyneTechTDY337.85-1.58
Teleflex TFX335.540.59
Ericsson ERIC8.84 -0.04
TelefonicaBrasVIV13.29 -0.03
Telefonica TEF 7.59 0.10
TelekmIndonesiaTLK29.28 -0.01
Tenaris TS 21.91 -0.01
Teradyne TER62.57 -0.45
Tesla TSLA335.548.96
TevaPharmTEVA8.47 0.37
TexasInstrumentsTXN119.92-0.44
Textron TXT47.13 0.20
ThermoFisherSciTMO293.54-1.03
ThomsonReutersTRI66.73 -0.03
3M MMM174.520.52
Tiffany TIF125.000.31
sToro TTC77.49 -0.49
TorontoDomBkTD 57.94 0.10
Total TOT54.89 0.60
sToyotaMotorTM142.862.49
TractorSupplyTSCO94.90 -1.03
TradeDesk TTD192.75-1.67
Tradeweb TW41.47 0.89
TransDigmTDG538.301.88
TransUnionTRU80.78 ...
Travelers TRV133.010.66
Trimble TRMB40.83 0.70
Trip.com TCOM34.93 -0.12
tTripAdvisorTRIP31.65-9.14
Twilio TWLO91.06 -1.21
Twitter TWTR29.05 -0.49
sTylerTech TYL274.15-1.91
TysonFoodsTSN83.25 -0.22
UBS GroupUBS12.52 0.15
UDR UDR47.49 -1.16
UGI UGI46.85 -0.24
US Foods USFD39.60 -0.97
Uber UBER27.38 0.44
UltaBeautyULTA243.77-0.22
UnderArmour AUAA17.59 -0.58
UnderArmour CUA 16.08 -0.43
Unilever UN 59.49 -0.47
Unilever UL 59.67 -0.72
UnionPacificUNP177.010.67
UnitedAirlinesUAL93.80 0.46
sUPS B UPS123.491.54
sUnitedRentalsURI150.173.03
sUS BancorpUSB59.10 0.34
sUnitedTechUTX148.730.42
UnitedHealthUNH256.465.94
UnivDisplayOLED199.020.19
UniversalHealthBUHS139.67-0.25
UnumGroupUNM29.76 0.27
VEREIT VER 9.36 ...
VF VFC86.41 0.30
VICI Prop VICI23.99 -0.19
VailResortsMTN236.840.09Net
Stock Sym CloseChg
Vale VALE12.21 0.04
ValeroEnergyVLO101.401.05
VarianMedVAR123.46-0.96
Vedanta VEDL9.08 0.21
VeevaSystemsVEEV141.000.15
Ventas VTR60.00 -0.31
VeriSign VRSN185.890.23
VeriskAnalyticsVRSK139.80-0.98
Verizon VZ 60.53 0.40
VertxPharmVRTX195.83-0.14
Viacom B VIAB22.57 0.56
Viacom A VIA25.47 1.08
Vipshop VIPS11.94 0.23
Visa V 178.431.66
VistraEnergyVST26.21 0.46
VMware VMW163.64-0.27
Vodafone VOD20.91 0.06
VornadoRealtyVNO64.95 -0.31
VoyaFinancialVOYA57.81 0.19
VulcanMatlsVMC137.41-0.71
WXYZ
WABCO WBC134.91-0.06
WEC EnergyWEC88.87 -2.34
WEX WEX196.23-0.18
W.P.Carey WPC85.14 -1.04
WPP WPP64.52 1.00
Wabtec WAB78.60 0.68
WalgreensBootsWBA58.67 -0.82
sWalmart WMT120.230.73
WasteConnectionsWCN89.67 -0.60
WasteMgtWM110.350.42
Waters WAT211.98-1.09
Watsco WSO177.39-1.31
Wayfair W 83.82 0.06
Weibo WB 54.653.03
WellCareHealthWCG296.867.36
WellsFargoWFC54.00 0.71
Welltower WELL83.25 -1.62
WestPharmSvcsWST147.790.44
WesternDigitalWDC53.24 -0.48
tWesternMidstrmWES19.80 -0.49
sWesternUnionWU27.86 0.39
WestlakeChemWLK74.82 1.34
WestpacBankingWBK18.83 0.25
WestRock WRK39.04 -0.20
WeyerhaeuserWY 29.35 -0.19
WheatonPrecMetWPM26.45 -0.62
Whirlpool WHR156.31-0.15
Williams WMB22.13 -0.11
WillisTowersWLTW184.99-1.68
Wipro WIT 3.97 0.08
Wix.com WIX126.66-0.52
WoodwardWWD109.18-1.67
WooriFin WF 32.10 0.69
Workday WDAY160.44-1.11
WynnResortsWYNN125.492.93
XPO LogisticsXPO84.69 1.23
XcelEnergyXEL60.33 -0.93
sXerox XRX37.31 -0.35
Xilinx XLNX96.05 2.28
Xylem XYL77.32 -0.88
Yandex YNDX34.07 -0.13
YumBrandsYUM99.66 -0.43
YumChina YUMC43.52 0.88
ZTO ExpressZTO22.51 0.34
ZayoGroupZAYO34.27 -0.02
ZebraTech ZBRA240.46-2.27
Zendesk ZEN69.84 -0.48
Zillow A ZG 33.72 0.11
Zillow C Z 33.44 -0.19
ZimmerBiometZBH141.93-1.29
ZionsBancorpZION51.04 0.67
Zoetis ZTS121.03-0.44
ZoomVideoZM 66.81 -0.02
Zynga ZNGA6.23 -0.06Net
Stock Sym CloseChg
ABC
sABB ABB21.67 0.02
ACADIA PharmACAD41.20 0.21
ADT ADT 7.79 -0.08
AECOM ACM42.23 0.24
AES AES17.57 -0.11
Aflac AFL54.15 0.45
AGCO AGCO78.96 0.75
AGNC InvtAGNC17.20 0.09
Ansys ANSS225.226.49
ASETech ASX 5.23 0.05
ASML ASML267.65-1.09
sAT&T T 39.42 0.17
sAXA EquitableEQH22.34 0.02
AbbottLabsABT83.39 0.27
AbbVie ABBV82.01 -0.07
Abiomed ABMD219.134.52
Accenture ACN189.09-0.14
ActivisionBlizATVI54.55 -1.81
Adobe ADBE290.773.37
AdvanceAutoAAP169.28-0.42
AdvMicroDevicesAMD36.28 0.35
Aegon AEG 4.63 0.01
AerCap AER59.56 -0.31
AgilentTechsA 75.91 0.12
AgnicoEagleAEM58.40 -1.13
AirProductsAPD227.588.73
AkamaiTechAKAM85.75 -1.65
AlaskaAir ALK70.93 -0.44
Albemarle ALB71.394.67
Alcon ALC58.65 0.11
AlexandriaRlEstARE153.88-1.13
AlexionPharmALXN108.051.42
Alibaba BABA186.662.50
AlignTech ALGN258.942.78
Alleghany Y 776.800.36
Allegion ALLE115.27-1.31
Allergan AGN178.680.13
AlliantEnergyLNT51.50 -0.40
Allstate ALL107.720.77
AllyFinancialALLY31.80 -0.10
AlnylamPharmALNY91.54 1.01
sAlphabet AGOOGL1306.9415.93
sAlphabet CGOOG1308.8617.06
Alteryx AYX91.66 -1.57
AlticeUSA ATUS26.41 0.43
Altria MO45.98 0.07
Amarin AMRN16.76 -0.72
Amazon.comAMZN1788.20-7.57
Ambev ABEV4.26 ...
Amcor AMCR9.78 -0.19
Amdocs DOX66.50 0.19
Amerco UHAL392.47-32.03
Ameren AEE74.63 -0.93
AmericaMovilAMX15.97 0.14
AmerAirlinesAAL30.89 -0.07
AmCampusACC47.22 -0.60
AEP AEP89.34 -1.94
AmerExpressAXP121.281.59
AmericanFinAFG109.041.21
AmHomes4RentAMH25.47 -0.39
AIG AIG55.59 0.07
AmerTowerREITAMT205.69-2.29
AmerWaterWorksAWK118.15-3.44
AmericoldRealtyCOLD37.44 -0.62
sAmeripriseAMP157.74-0.13
AmerisourceBrgnABC84.08 -0.63
sAmetek AME96.20 -0.17
Amgen AMGN217.991.59
Amphenol APH102.53-0.36
AnalogDevicesADI112.290.26
Anaplan PLAN46.72 0.39
AngloGoldAshAU 19.15 -0.81
AB InBev BUD78.38 -0.95
AnnalyCapNLY 9.08 0.04
Anthem ANTM279.772.45
Aon AON194.40-0.34
Apache APA24.08 0.46
ApartmtInvAIV52.96 -0.59
ApolloGlbMgmtAPO42.57 -0.30
sApple AAPL259.432.96
ApplMaterialsAMAT55.94 0.12
AptargroupATR109.40-0.09
sAptiv APTV96.49 0.91
AquaAmericaWTR43.72 -1.11
Aramark ARMK43.33 0.12
ArcelorMittalMT 17.171.35
ArchCapitalACGL40.46 -0.86
ArcherDanielsADM43.54 0.66
Arconic ARNC28.91 -0.51
AristaNetworksANET194.444.01
ArrowElec ARW81.79 -0.25
AspenTechAZPN115.44-0.29
Assurant AIZ127.48-0.07
AstraZenecaAZN46.80 -0.54
Athene ATH44.07 0.64
Atlassian TEAM114.70-0.55
AtmosEnergyATO108.18-0.59
Autodesk ADSK151.820.31Thursday, November 7, 2019BIGGEST 1,000 STOCKS
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 51.06 +0.31 26.3
American Funds Cl A
AmcpA p 32.81 +0.11 18.3
AMutlA p 43.30 +0.15 17.1
BalA p 28.30 ... 15.3
BondA p 13.19 -0.06 7.1
CapIBA p 62.46 -0.07 13.7
CapWGrA 50.49 +0.13 19.8
EupacA p 54.74 +0.24 21.5
FdInvA p 62.15 +0.23 21.0
GwthA p 51.54 +0.20 20.5
HI TrA p 9.93 +0.01 9.1
ICAA p 39.35 +0.15 17.9
IncoA p 23.23 -0.02 15.1
N PerA p 46.42 +0.09 23.2
NEcoA p 46.29 +0.15 19.2
NwWrldA 70.33 +0.33 22.6
SmCpA p 57.43 +0.20 22.5
TxExA p 13.25 -0.04 6.2
WshA p 47.90 +0.19 20.5
Baird Funds
NetYTD
Fund NAV Chg %Ret
AggBdInst 11.16 -0.06 8.4
CorBdInst 11.50 -0.06 8.9
BlackRock Funds
HiYldBd Inst 7.68 ... 12.9
BlackRock Funds A
GlblAlloc p 19.32 ... 13.5
BlackRock Funds Inst
EqtyDivd 20.67 +0.12 23.0
MultiAstIncome10.83 -0.02 11.6
StratIncOpptyIns9.94 ... 6.6
Bridge Builder Trust
CoreBond 10.41 -0.05 6.5
CorePlusBond10.29 -0.04 6.5
Intl Eq 11.83 +0.06 18.8
Del Invest Instl
Value 22.37 +0.10 15.9
Dimensional Fds
5GlbFxdInc10.96 ... 3.9
DFARlEst 40.46 -0.45 25.1
EmgMktVa28.11 +0.18 6.3
EmMktCorEq21.12 +0.08 12.0
IntlCoreEq 13.46 +0.07 17.7NetYTD
Fund NAV Chg %Ret
IntSmCo 18.55 +0.13 17.6
IntSmVa 19.01 +0.13 15.6
LgCo 23.86 +0.08 25.1
TAUSCoreEq219.70 +0.08 24.0
US CoreEq125.27 +0.10 24.4
US CoreEq223.22 +0.10 23.8
US Small 34.79 +0.15 17.8
US SmCpVal34.04 +0.15 14.4
US TgdVal 23.21 +0.11 18.3
USLgVa 38.44 +0.29 21.6
Dodge & Cox
Balanced 103.41+0.12 15.7
GblStock 13.16 +0.10 19.3
Income 14.08 -0.04 8.7
Intl Stk 43.81 +0.25 18.7
Stock 196.20+0.57 19.2
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst35.81 -0.02 24.4
FidelityThursday, November 7, 2019Mutual Funds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.
e-Ex-distribution.f-Previous day’s quotation.g-Footnotes x and s apply.j-Footnotes e
and s apply.k-Recalculated by Lipper, using updated data.p-Distribution costs apply,
12b-1.r-Redemption charge may apply.s-Stock split or dividend.t-Footnotes p and r
apply.v-Footnotes x and e apply.x-Ex-dividend.z-Footnote x, e and s apply.NA-Not
available due to incomplete price, performance or cost data.NE-Not released by Lipper;
data under review.NN-Fund not tracked.NS-Fund didn’t exist at start of period.500IdxInstPrem107.38+0.34 25.2
ExtMktIdxInstPre63.66 +0.18 21.8
IntlIdxInstPrem43.10 +0.17 18.9
MidCpInxInstPrem23.17 +0.03 24.8
SAIUSLgCpIndxFd16.61 +0.05 25.2
SmCpIdxInstPrem20.57 +0.06 19.7
TMktIdxInstPrem87.57 +0.27 24.6
USBdIdxInstPrem11.87 -0.06 7.7
Fidelity Advisor I
NwInsghtI 33.33 +0.15 23.5
Fidelity Freedom
FF2020 16.37 +0.02 14.7
FF2025 14.33 +0.02 15.8
FF2030 17.81 +0.04 17.6
Freedom2020 K16.36 +0.02 14.8
Freedom2025 K14.31 +0.02 15.8
Freedom2030 K17.79 +0.04 17.6
Freedom2035 K14.91 +0.05 19.5
Freedom2040 K10.41 +0.04 20.1
Fidelity Invest
Balanc 24.22 +0.02 19.4
BluCh 100.56+0.53 24.1
Contra 13.36 +0.06 22.4
ContraK 13.37 +0.05 22.5
CpInc r 10.08 +0.02 15.4
GroCo 20.38 +0.06 27.2
GrowCoK 20.41 +0.06 27.3
InvGrBd 11.52 -0.05 8.7
LowP r 47.80 +0.40 19.0
Magin 10.94 +0.02 23.3
OTC 12.05 +0.07 29.8
Puritn 22.06 +0.02 16.2
SrsEmrgMkt20.04 +0.13 22.0
SrsGlobal 13.05 +0.06 17.8SrsGroCoRetail18.09 +0.05 28.0
SrsIntlGrw 17.31 +0.06 29.2
SrsIntlVal 10.04 +0.04 16.7
TotalBond 10.84 -0.05 8.7
Fidelity SAI
TotalBd 10.47 -0.05 8.7
First Eagle Funds
GlbA 59.84 +0.03 17.6
FPA Funds
FPACres 33.97 +0.11 17.2
Franklin A1
CA TF A1 p 7.58 -0.04 7.7
IncomeA1 p 2.29 -0.01 12.3
FrankTemp/Frank Adv
IncomeAdv 2.27 -0.01 12.5
FrankTemp/Franklin A
Growth A p112.58+0.24 25.1
RisDv A p 68.16 +0.20 24.2
FrankTemp/Franklin C
Income C t 2.33 ... 12.1
FrankTemp/Temp Adv
GlBondAdv p10.67 +0.01 -0.5
Guggenheim Funds Tru
TotRtnBdFdClInst27.11 -0.13 4.3
Harbor Funds
CapApInst 76.89 +0.51 24.1
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.54 +0.04 16.9
Invesco Funds Y
DevMktY 44.93 +0.34 19.5
JPMorgan I Class
EqInc 18.93 +0.06 21.2JPMorgan R Class
CoreBond 11.88 -0.05 7.9
CorePlusBd 8.44 -0.04 8.2
Lord Abbett A
ShtDurIncmA p4.21 ... 4.9
Lord Abbett F
ShtDurIncm 4.20 -0.01 4.7
Lord Abbett I
ShtDurInc p 4.20 -0.01 4.8
Metropolitan West
TotRetBd 10.98 -0.06 8.1
TotRetBdI 10.97 -0.06 8.2
TRBdPlan 10.33 -0.05 8.3
MFS Funds Class I
ValueI 43.50 +0.11 24.6
MFS Funds Instl
IntlEq 27.78 +0.11 24.1
Northern Funds
StkIdx 35.71 +0.11 25.1
Nuveen Cl I
HYMunBd 17.84 -0.06 10.3
Oakmark Funds Invest
OakmrkInt 25.13 +0.25 22.8
Old Westbury Fds
LrgCpStr 15.17 +0.03 19.9
Parnassus Fds
ParnEqFd 48.34 +0.04 24.7
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset NA ... NA
ShortT 9.78 ... 2.4
TotRt 10.38 -0.08 7.6
PIMCO Funds A
IncomeFd NA ... NAPIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 117.29+0.36 22.1
EqInc 32.81 +0.14 22.3
EqIndex 82.29 +0.27 25.0
Growth 70.30 +0.32 23.1
HelSci 77.97 +0.40 16.4
InstlCapG 43.23 +0.14 21.1
IntlStk 18.20 +0.08 21.6
MidCap 95.21 +0.03 24.7
N Inc 9.66 -0.04 8.2
NHoriz 61.83 +0.24 28.3
OverS SF r 11.10 +0.06 19.4
R2020 NA ... NA
R2025 NA ... NA
R2030 NA ... NA
R2035 NA ... NA
R2040 NA ... NA
Value 37.06 +0.08 21.2
PRIMECAP Odyssey Fds
AggGrowth r44.68 +0.23 16.7
Growth r 41.03 +0.26 18.1
Stock r 35.28 +0.20 22.6
Schwab Funds
1000 Inv r 69.80 +0.23 25.1
S&P Sel 47.94 +0.15 25.1
TSM Sel r 54.29 +0.17 24.6
TIAA/CREF Funds
BdIdxInst 11.07 -0.05 7.6
VANGUARD ADMIRAL
500Adml 285.21+0.91 25.2BalAdml 38.25 ... 17.9
CAITAdml 12.02 -0.03 5.8
CapOpAdml r159.30+0.73 20.7
DivAppIdxAdm32.67 +0.04 24.6
EMAdmr 35.93 +0.22 15.5
EqIncAdml 78.75 +0.19 20.9
ExplrAdml 96.66 +0.20 24.3
ExtndAdml91.42 +0.26 21.8
GNMAAdml10.53 -0.03 5.3
GrwthAdml88.49 +0.20 29.0
HlthCareAdml r86.32 +0.21 12.3
HYCorAdml r5.91 ... 14.0
InfProAd 25.91 -0.16 7.0
IntlGrAdml 97.63 +0.47 23.2
ITBondAdml11.77 -0.07 9.4
ITIGradeAdml9.99 -0.05 9.3
LTGradeAdml10.95 -0.11 18.3
MidCpAdml211.95+0.27 25.2
MuHYAdml11.69 -0.04 7.9
MuIntAdml14.39 -0.04 5.9
MuLTAdml 11.87 -0.04 7.3
MuLtdAdml11.05 -0.01 3.5
MuShtAdml15.83 -0.01 2.1
PrmcpAdml r147.10+0.88 21.6
RealEstatAdml129.44-1.32 25.5
SmCapAdml76.38 +0.11 21.9
SmGthAdml65.89 +0.12 24.9
STBondAdml10.55 -0.03 4.3
STIGradeAdml10.71 -0.02 5.2
TotBdAdml11.01 -0.05 7.9
TotIntBdIdxAdm23.16 -0.09 7.8
TotIntlAdmIdx r29.24 +0.13 17.6
TotStAdml 76.26 +0.24 24.5
TxMCapAdml158.72+0.52 25.2
TxMIn r 13.86 +0.06 18.4USGroAdml108.11+0.05 24.4
ValAdml 45.37 +0.20 21.1
WdsrllAdml68.04 +0.47 24.7
WellsIAdml66.04 -0.21 14.1
WelltnAdml74.75 +0.03 19.0
WndsrAdml75.54 +0.16 24.4
VANGUARD FDS
DivdGro 30.41 +0.08 25.3
INSTTRF202024.14 ... 14.8
INSTTRF202524.63 +0.01 16.3
INSTTRF203024.94 +0.03 17.4
INSTTRF203525.24 +0.05 18.5
INSTTRF204025.54 +0.06 19.5
INSTTRF204525.75 +0.07 20.3
INSTTRF205025.79 +0.08 20.3
IntlVal 37.44 +0.20 16.6
LifeCon 20.83 -0.02 13.3
LifeGro 35.36 +0.08 18.9
LifeMod 28.49 +0.01 16.1
PrmcpCor 28.72 +0.16 22.7
STAR 27.79 +0.03 18.0
TgtRe2015 15.60 -0.02 12.6
TgtRe2020 32.85 ... 14.7
TgtRe2025 19.79 +0.01 16.3
TgtRe2030 36.18 +0.04 17.4
TgtRe2035 22.28 +0.04 18.4
TgtRe2040 38.59 +0.09 19.4
TgtRe2045 24.29 +0.07 20.2
TgtRe2050 39.09 +0.11 20.2
TgtRet205542.43 +0.12 20.2
TgtRetInc 13.97 -0.02 11.2
TotIntBdIxInv11.58 -0.05 7.7
WellsI 27.26 -0.09 14.0
Welltn 43.29 +0.02 18.9WndsrII 38.34 +0.27 24.5
VANGUARD INDEX FDS
MdCpVlAdml60.04 +0.12 23.5
SmValAdml57.57 +0.07 19.1
TotBd2 10.97 -0.05 7.8
TotIntl 17.48 +0.08 17.5
TotSt 76.23 +0.24 24.4
VANGUARD INSTL FDS
BalInst 38.25 -0.01 17.8
DevMktsIndInst13.88 +0.06 18.5
DevMktsInxInst21.69 +0.09 18.5
ExtndInst 91.41 +0.25 21.8
GrwthInst 88.50 +0.20 29.1
InPrSeIn 10.55 -0.07 7.0
InstIdx 279.68+0.89 25.2
InstPlus 279.70+0.89 25.2
InstTStPlus66.26 +0.20 24.6
MidCpInst 46.82 +0.06 25.2
MidCpIstPl230.91+0.29 25.2
RealEstaInstl20.03 -0.21 25.5
SmCapInst 76.38 +0.12 21.9
STIGradeInst10.71 -0.02 5.2
STIPSIxins 24.67 -0.04 3.9
TotBdInst 11.01 -0.05 7.9
TotBdInst210.97 -0.05 7.9
TotBdInstPl11.01 -0.05 7.9
TotIntBdIdxInst34.75 -0.14 7.8
TotIntlInstIdx r116.95+0.53 17.7
TotItlInstPlId r116.98+0.54 17.7
TotStInst 76.27 +0.23 24.5
ValueInst 45.36 +0.19 21.1
WCM Focus Funds
WCMFocIntlGrwIns17.80 +0.01 27.0
Western Asset
CorePlusBdI NA ... NAData provided byHighs
ABB ABB 21.81 0.1
AT&T T 39.58 0.4
AXA Equitable EQH 23.49 0.1
Actuant EPAC 26.86 3.3
AdvDrainageSysWMS 39.69 0.1
Aircastle AYR 32.44 0.4
Alphabet C GOOG1323.74 1.3
Alphabet A GOOGL1322.65 1.2
AmerantBancorpAAMTB 21.89 0.7
Ameriprise AMP 160.63 -0.1
Ametek AME 97.30 -0.2
ApexTechAcqn APXTU 10.35 0.3
Apple AAPL 260.35 1.2
Aptiv APTV 97.64 1.0
ArborRealty ABR 15.71 4.4
ArrowFinancial AROW 36.83 0.1
AssurantPfdD AIZP 127.02 0.2
AssuredGuarantyAGO 48.64 0.5
AtkoreIntl ATKR 38.17 -0.1
BRP DOOO 46.27 1.3
BRT ApartmentsBRT 17.71 4.8
BRileyFinlPfdA RILYP 25.15 -0.6
BancFirst BANF 60.10 0.5
BancorpNJ BKJ 18.91 0.6
BankofAmerica BAC 33.60 1.3
BankofHawaii BOH 90.25 -0.5
BankofMarinBncpBMRC 45.55 0.5
BkNovaScotia BNS 58.22 ...
BarnesGroup B 62.20 -1.2
BlackRock BLK 495.39 0.1
BloominBrands BLMN 23.53 -0.4
BoiseCascade BCC 39.65 5.0
BorgWarner BWA 46.29 2.6
BridgeBancorp BDGE 34.13 0.1
BridgewaterBcshsBWB 12.85 1.0
BroadcomPfdA AVGOP1163.20 ...
BrookfieldMgt BAM 56.86 0.6
52-Wk %
Stock Sym Hi/Lo Chg
Brooks Auto BRKS 50.35 7.5
Brown&Brown BRO 37.99 -0.1
Brunswick BC 62.23 0.3
Buckle BKE 24.78 11.2
CNB FinPA CCNE 33.51 0.6
CableOne CABO1358.97 1.0
CaesarsEnt CZR 12.77 2.7
CapitalCityBankCCBG 30.85 -2.4
CapitalOne COF 99.62 0.7
Cardtronics CATM 39.19 0.7
CassInfoSys CASS 60.73 0.8
Caterpillar CAT 148.41 1.0
Centogene CNTG 14.25 -10.8
Chase CCF 126.30 1.8
ChipMOSTechs IMOS 22.20 8.6
ChunghwaTel CHT 37.33 0.5
Citigroup C 76.28 1.9
CleanHarbors CLH 85.63 -2.6
Cohen&Steers CNS 68.01 -2.4
CollegiumPharmCOLL 19.97 31.4
CommerceBcshrsCBSH 66.98 0.2
CommBkSys CBU 69.50 0.2
CommunityFin TCFC 34.20 1.4
ConnectOneBncpCNOB 25.33 0.8
Volaris VLRS 11.50 -0.9
Cummins CMI 184.52 0.6
CurtissWright CW 140.84 0.6
CustomersBancorpCUBI 25.72 1.0
DNB Financial DNBF 47.30 0.3
DecipheraPharmDCPH 47.99 1.4
DentsplySirona XRAY 60.15 2.7
DexCom DXCM 200.80 27.2
Dick's DKS 41.59 1.1
DouglasDynamicsPLOW 52.65 1.3
Dover DOV 110.81 -0.3
elfBeauty ELF 19.96 -3.4
EasterlyGovtPropDEA 22.95 2.2
Eaton ETN 92.15 -0.3
EatonVance EV 48.58 0.3
EchoStar SATS 43.04 3.9
52-Wk %
Stock Sym Hi/Lo Chg
EllingtonFin EFC 18.79 1.0
ePlus PLUS 99.63 23.4
ExperienceInvtAEXPC 9.77 0.2
FB Financial FBK 39.71 0.2
FNB FNB 12.72 0.7
FS Bancorp FSBW 58.93 1.3
FidNatlFin FNF 47.14 -0.2
FifthThirdBncp FITB 30.89 0.3
FinInstitutions FISI 32.69 0.9
FinServAcqnUn FSRVU 10.09 ...
FirstAmerFin FAF 63.00 -0.4
FirstBancorp FNLC 29.40 0.2
FirstCitizBcshA FCNCA516.13 2.4
FirstFoundation FFWM 16.77 0.5
FirstHawaiian FHB 29.01 1.0
FirstRepBank FRC 111.67 0.4
1stSource SRCE 52.88 0.2
Fiserv FISV 111.46 4.5
Forterra FRTA 11.52 -0.7
FdnBuilding FBM 22.14 -4.0
Freshpet FRPT 55.96 4.7
FultonFin FULT 17.86 0.5
GATX GATX 86.01 0.2
GXAcquisitionWtGXGXW 0.73 4.3
GabelliDivRt GDVr 0.08 7.9
GaleraTherap GRTX 13.43 ...
GeneralElec GE 11.32 2.5
Genesee&WyomingGWR 111.54 ...
GigCapitalRt GIGr 1.02 2.7
GladstoneNts2024GLADL 25.65 0.3
GladstoneCap GLAD 10.12 0.5
GlobalMedREIT GMRE 12.50 2.5
GlobeLife GL 99.62 0.4
GraphicPkg GPK 16.18 -0.4
GreatSouthernBncpGSBC 62.27 0.3
HBT Finl HBT 17.01 3.8
HainCelestial HAIN 26.44 5.4
Hanger HNGR 23.58 0.5
HartfordFinl HIG 61.63 -0.152-Wk %
Stock Sym Hi/Lo ChgThursday, November 7, 2019HaymakerAcqnIIHYACU 10.50 0.2
HercHoldings HRI 50.75 0.7
HewlettPackardHPE 17.35 1.4
Honeywell HON 181.99 -0.6
JBHunt JBHT 122.29 0.8
HuntingtonBcshsHBAN 15.16 0.5
HuntingIngalls HII 254.14 7.0
ICF Intl ICFI 92.06 4.0
ICICI Bank IBN 13.44 -0.9
IllinoisToolWks ITW 179.29 -0.6
Ingersoll-Rand IR 132.42 -1.8
InglesMarkets IMKTA 44.13 -0.8
InnatePharma IPHA 6.53 2.2
IntlBcshs IBOC 43.58 0.6
Invacare IVC 11.63 42.7
JPMorganChaseJPM 131.29 0.5
j2Global JCOM 100.41 0.5
Jabil JBL 39.43 0.2
JacobsEngg JEC 98.08 -1.3
JamesHardie JHX 19.23 9.9
JetBlue JBLU 19.93 -0.4
KBR KBR 29.85 -0.4
Kaman KAMN 65.91 -0.8
KSCitySouthernKSU 155.52 1.6
KearnyFinancial KRNY 14.29 0.1
Kemet KEM 24.07 2.1
KeurigDrPepper KDP 32.00 5.9
KeyCorp KEY 19.48 0.9
Knight-Swift KNX 39.37 ...
Koppers KOP 40.72 17.4
KosmosEnergy KOS 7.36 7.3
Kulicke&Soffa KLIC 25.74 ...
LCI Inds LCII 107.44 0.6
LGL Systems UnDFNSU 10.05 0.4
LHC Group LHCG 136.67 -1.2
LINE LN 40.98 6.9
LSI Inds LYTS 5.68 -0.2
La-Z-Boy LZB 37.26 1.2
Leggett&Platt LEG 55.23 0.9
MFA Financial MFA 7.70 1.6
MSA Safety MSA 124.53 0.9
MagnaIntl MGA 57.09 0.2
ManulifeFin MFC 20.08 1.2
MarriottVacationsVAC 120.61 -0.2
MastechDigital MHH 8.67 6.4
MercantileBank MBWM 36.48 0.5
MeridianBancorpEBSB 20.08 -0.3
MicroStrategy MSTR 156.81 0.5
MidWestOneFinMOFG 35.35 0.452-Wk %
Stock Sym Hi/Lo Chg
NBT Bancorp NBTB 40.93 0.3
NICE NICE 161.01 -0.1
NMI Holdings NMIH 33.54 9.9
Nevro NVRO 108.20 21.3
NewOrientalEducEDU 124.40 2.2
NewMarket NEU 494.28 0.2
NicoletBanksharesNCBS 70.51 0.6
Nordson NDSN 165.10 1.1
NorthernTrust NTRS 108.45 1.2
NorthwestPipe NWPX 33.69 ...
NovaMeasuringNVMI 36.95 3.4
NuanceComms NUAN 16.58 1.8
NVIDIA NVDA 211.70 0.3
OilDriAmerica ODC 38.79 1.4
OldDomFreight ODFL 196.81 0.7
180DegreeCap TURN 2.25 0.8
OrionGroup ORN 5.67 1.1
OrisunAcqn ORSNU 10.42 0.4
OritaniFinancialORIT 19.50 -1.2
Oshkosh OSK 90.50 0.2
OttawaBancorpOTTW 14.50 2.9
PNC Fin PNC 154.75 0.9
PPG Ind PPG 130.42 ...
Paccar PCAR 80.57 0.2
PapaJohn's PZZA 62.80 2.7
ParkerHannifin PH 201.38 0.5
PennsWoodsBncpPWOD 31.65 0.5
Perma-Fix PESI 6.38 27.6
Pfenex PFNX 10.30 6.7
Plexus PLXS 76.44 -0.6
Polaris PII 104.25 1.7
PreferredBankLAPFBC 55.55 0.8
Progyny PGNY 21.04 5.1
QAD B QADB 37.00 2.8
Q&K Intl QK 19.50 5.1
QCR Holdings QCRH 42.40 0.4
Qorvo QRVO 102.88 -0.1
Qualcomm QCOM 92.50 6.3
RAPT Therap RAPT 22.45 48.5
RPTRealty7.25%PfdDRPTpD 59.00 -1.0
RadNet RDNT 16.66 -1.3
RegionalMgmt RM 34.83 16.5
ReinsGrp RGA 169.26 0.2
RetractableTechsRVP 1.40 4.9
SEI InvestmentsSEIC 63.22 -0.1
SafeBulkersPfdDSBpD 23.50 0.3
SaratogaInvt SAR 26.39 -1.8
SchmittIndustriesSMIT 3.39 4.3
Seagate STX 58.74 0.552-Wk %
Stock Sym Hi/Lo Chg
SelectMedical SEM 20.12 -0.5
SensataTechs ST 54.72 -0.4
SilvergateCapitalSI 13.25 ...
SimpsonMfg SSD 85.36 -0.1
SiteOneLandscapeSITE 92.32 -0.1
SleepNumber SNBR 52.15 5.6
SouthState SSB 83.64 -0.3
SouthernFirstBcshSFST 42.80 2.0
StanleyBlackDeckUnSWP 107.39 -0.5
StanleyBlackDckSWK 162.15 0.1
Stericycle SRCL 63.02 0.4
StevenMadden SHOO 43.91 1.1
STMicroelec STM 23.92 1.1
StockYardsBncpSYBT 41.42 0.9
SunLifeFinancialSLF 47.02 0.6
SykesEnterprisesSYKE 38.11 1.6
Synaptics SYNA 53.87 15.9
SynchronyFin SYF 37.33 0.4
TAL Education TAL 44.38 0.7
TFS Fin TFSL 19.72 0.6
TRowePrice TROW 121.80 0.3
TaiwanSemi TSM 54.37 0.1
TechTarget TTGT 28.67 9.2
TeladocHealth TDOC 82.86 0.1
TeledyneTech TDY 344.05 -0.5
Timken TKR 54.52 1.4
Toro TTC 78.73 -0.6
TowneBank TOWN 28.94 -0.2
TownsquareMediaTSQ 8.37 6.0
ToyotaMotor TM 143.50 1.8
Transcat TRNS 31.67 -1.1
Tredegar TG 21.60 4.5
TridentAcqns TDAC 10.48 0.1
TriumphGroup TGI 27.64 15.8
TylerTech TYL 277.66 -0.7
USAutoPartsNtwkPRTS 2.18 19.8
UltraClean UCTT 23.80 1.9
Unifirst UNF 211.63 -0.2
UPS B UPS 124.66 1.3
UnitedRentals URI 152.45 2.1
US Bancorp USB 59.71 0.6
UnitedTech UTX 149.35 0.3
Univar UNVR 24.46 1.0
UnivElectro UEIC 55.00 3.0
ValleyNatlBncp VLY 12.14 -0.4
ValmontInds VMI 147.38 0.2
Valvoline VVV 23.90 3.8
VielaBio VIE 27.99 7.6
Walmart WMT 120.92 0.652-Wk %
Stock Sym Hi/Lo Chg
WashingtonPrmPfIWPGpI 21.13 0.5
WaterstoneFinl WSBF 19.00 -0.7
WestBancorp WTBA 24.50 0.9
WestamericaBncpWABC 67.72 0.2
WestAllianceBcpWAL 53.60 2.0
WesternUnion WU 28.00 1.4
WyndhamDest WYND 50.08 0.8
XOMA XOMA 23.40 2.4
Xerox XRX 38.55 -0.9
Lows
AcaciaResearch ACTG 2.42 3.7
AcelRxPharm ACRX 1.85 4.7
AegonNts2049 AEFC 25.11 -1.3
AkernaWt KERNW 0.21 -18.9
Akerna KERN 4.06 1.7
AllenaPharm ALNA 2.10 -61.7
AlliedHealthcareAHPI 1.10 1.7
AltusMidstreamALTM 2.10 0.5
AnteroMidstreamAM 6.15 -6.1
AquaMetals AQMS 1.46 ...
ArmstrongFlooringAFI 3.56 -0.5
Astrotech ASTC 1.16 -8.3
AtlanticAmericanAAME 1.90 0.6
AurisMedical EARS 1.50 -6.5
AvalonGloboCareAVCO 1.42 -3.3
BancodeChile BCH 23.34 0.3
BeasleyBroadcastBBGI 2.80 1.8
BioPharmX BPMX 0.28 -3.4
Blucora BCOR 18.40 -0.7
bluebirdbio BLUE 75.76 -3.2
BlueLinx BXC 13.48 -10.7
BridgelineDigitalBLIN 1.41 -7.2
CPI Card PMTS 1.50 -0.6
CVR Partners UAN 3.06 -2.2
CaladriusBiosci CLBS 2.00 -0.9
CamberEnergy CEI 1.69 -15.3
CasaSystems CASA 3.47 -1.9
CastorMaritime CTRM 2.41 -19.0
Celcuity CELC 13.51 -0.4
Centogene CNTG 11.81 -10.8
CentricBrands CTRC 2.03 -10.7
CitizensFinPfdE CFGpE 24.80 -0.7
CocrystalPharmaCOCP 0.67 -4.8
ConturaEnergy CTRA 21.28 -2.5
CoolHldgs AWSM 0.11 -59.9
CorbusPharm CRBP 4.35 -8.0
DTEEnergy DTP 49.19 -1.452-Wk %
Stock Sym Hi/Lo Chg
DeanFoods DF 0.69 -5.5
DiamondbkEnerFANG 74.55 -2.1
DoverMotorsportsDVD 1.79 -3.2
Dynatronics DYNT 0.79 -5.9
ECA Marcellus ECT 0.85 -16.2
EQM MidstreamEQM 26.35 -4.3
EllingtonFinPfdAEFCpA 24.96 -0.6
EmbotellAndinaAAKO.A 14.60 -1.0
EmbotellAndinaBAKO.B 16.58 -0.7
EnableMidstreamENBL 9.90 1.1
EnLinkMid ENLC 5.77 -5.0
EquitransMdstmETRN 12.21 -4.4
Etsy ETSY 41.42 -1.8
Euroseas ESEA 0.50 -9.3
Expedia EXPE 97.05 -27.4
FirsthandTechValSVVC 6.70 1.0
FreightCarAmerRAIL 2.76 -2.7
GSE Systems GVP 1.20 -5.5
GaleraTherap GRTX 11.90 ...
GasLog GLOG 11.18 -8.7
GranayMonteroGRAM 2.12 -4.9
GrandCanyonEducLOPE 76.48 -4.1
GulfIslandFab GIFI 4.66 -2.3
HalladorEnergy HNRG 2.79 -5.3
HeliusMedical HSDT 0.92 -17.4
Hi-Crush HCR 1.11 ...
HomologyMed FIXX 11.55 0.9
HoustonAmEnerHUSA 0.17 -3.0
InfinityPharm INFI 0.82 -17.0
IterumTherap ITRM 2.08 -14.9
JMP JMP 3.26 ...
JerniganCap JCAP 17.21 -0.9
Kopin KOPN 0.46 -11.1
LSC Comm LKSD 0.83 -9.3
LibertyTripAdvALTRPA 6.01 -28.7
LiveXLiveMediaLIVX 1.29 -13.1
MPLX MPLX 24.33 -1.3
McDermottIntl MDR 1.37 -7.4
MeridianBiosci VIVO 8.00 -16.2
MidatechPharmaMTP 0.80 -5.7
MirumPharm MIRM 6.80 -2.8
MosaicAcqnWtMOSC.WS 0.55 -24.1
MoSys MOSY 1.62 -18.8
MotifBio MTFB 0.16 -7.5
NaturalResPtrs NRP 21.44 -12.7
Neuronetics STIM 4.81 -3.9
NewJerseyRscsNJR 40.85 -1.9
NielsenHoldingsNLSN 17.94 -0.952-Wk %
Stock Sym Hi/Lo Chg
NobleMidstreamNBLX 22.16 -1.5
ObsEva OBSV 2.75 -64.6
OccidentalPetrolOXY 38.47 -1.5
Ocugen OCGN 1.12 -11.5
OnconovaTherapWtONTXW 0.01 -60.0
OnconovaTherapONTX 0.45 -9.5
OpGen OPGN 1.15 ...
OysterPtPharmaOYST 15.60 -0.6
PSBusParksPfdZPSBpZ 24.46 -0.9
PartyCity PRTY 1.98 -67.2
PermianBasin PBT 3.97 -0.7
PintecTech PT 0.77 -11.3
PluristemTherapPSTI 3.21 -2.7
PumaBiotech PBYI 6.26 5.4
PyxusIntl PYX 9.07 -11.2
QuickLogic QUIK 0.29 -11.8
RibbonComms RBBN 4.17 -1.2
RiminiStreet RMNI 3.63 ...
RosettaStone RST 13.76 -24.3
SLM Pfd B SLMBP 53.80 -1.1
Safe-T SFET 5.65 -12.1
SalariusPharm SLRX 4.13 -4.0
SeelosTherap SEEL 0.84 -5.6
SenecaBiopharmaSNCA 1.07 -4.2
SensusHealthcareSRTS 3.90 -29.4
SierraOncology SRRA 0.25 -27.9
SierraWireless SWIR 8.43 -1.6
SifcoInd SIF 2.43 -4.0
SlackTech WORK 19.83 1.0
SonimTech SONM 2.10 -6.6
Sphere3D ANY 0.93 -2.0
SuperCom SPCB 0.56 -15.2
Synchronoss SNCR 3.81 -14.0
TOP Ships TOPS 1.18 -56.7
TPIComposites TPIC 15.87 -25.5
TechnicalCommsTCCO 2.10 -1.8
TonixPharm TNXP 2.48 -19.9
TransMedics TMDX 16.30 -3.7
TreeHouseFoodsTHS 44.61 -11.3
TripAdvisor TRIP 29.27 -22.4
USA Truck USAK 7.05 -0.3
UnionAcqnII LATNU 10.04 ...
Unit UNT 1.99 -1.5
Uniti UNIT 6.52 -2.7
UnumTherapeuticsUMRX 1.22 0.8
Upwork UPWK 11.81 -14.7
VerbTech VERB 0.81 9.5
VislinkTech VISL 0.32 -10.6
WesternMidstrmWES 19.50 -2.452-Wk %
Stock Sym Hi/Lo Chg
New Highs and Lows|WSJ.com/newhighs
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American
and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest
session.% CHG-Daily percentage change from the previous trading session.